Pansoft Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.260	11.740	11.210	11.730	11.730	15,551,638
2026-07-17	11.360	11.640	11.020	11.260	11.260	13,247,729
2026-07-16	11.270	11.550	11.200	11.360	11.360	7,917,864
2026-07-15	11.250	11.430	11.030	11.380	11.380	9,438,397
2026-07-14	11.310	11.640	10.840	11.360	11.360	13,481,029
2026-07-13	11.080	11.520	10.900	11.260	11.260	12,304,872
2026-07-10	10.890	11.630	10.770	11.160	11.160	12,166,851
2026-07-09	10.810	10.970	10.270	10.880	10.880	10,194,713
2026-07-08	10.840	10.960	10.630	10.800	10.800	7,327,466
2026-07-07	11.350	11.530	10.760	10.930	10.930	8,419,232
2026-07-06	11.800	11.920	11.190	11.290	11.290	10,235,434
2026-07-03	11.870	12.030	11.570	11.810	11.810	11,411,311
2026-07-02	12.440	12.450	11.760	11.790	11.790	14,243,564
2026-07-01	10.810	12.600	10.780	12.450	12.450	29,590,202
2026-06-30	10.730	11.150	10.680	10.890	10.890	6,572,213
2026-06-29	10.610	10.870	10.350	10.800	10.800	7,777,226
2026-06-26	11.240	11.240	10.450	10.620	10.620	11,320,875
2026-06-25	11.300	11.500	11.060	11.280	11.280	6,852,998
2026-06-24	11.510	11.590	10.850	11.280	11.280	8,204,268
2026-06-23	11.520	11.760	11.450	11.580	11.580	7,602,107
2026-06-22	11.180	11.650	11.000	11.580	11.580	9,806,310
2026-06-18	11.100	11.620	10.900	11.300	11.300	8,096,132
2026-06-17	11.290	11.300	10.890	11.080	11.080	6,785,209
2026-06-16	11.420	11.500	11.200	11.350	11.350	6,393,890
2026-06-15	10.800	11.560	10.800	11.530	11.530	11,785,379
2026-06-12	10.900	10.970	10.630	10.800	10.800	7,974,771
2026-06-11	10.650	11.250	10.470	10.760	10.760	9,773,488
2026-06-10	11.170	11.280	10.560	10.780	10.780	10,972,951
2026-06-09	11.500	11.580	11.180	11.280	11.280	7,448,578
2026-06-08	11.190	11.680	11.030	11.570	11.570	8,345,086
2026-06-05	11.440	11.810	11.350	11.530	11.530	7,407,250
2026-06-04	11.750	11.780	11.300	11.440	11.440	7,630,315
2026-06-03	12.220	12.220	11.750	11.860	11.860	9,545,554
2026-06-02	12.520	12.540	12.080	12.270	12.270	12,102,511
2026-06-01	11.850	12.830	11.750	12.640	12.640	18,622,406
2026-05-29	12.180	12.830	11.720	11.830	11.830	11,969,415
2026-05-28	12.000	12.360	11.700	12.220	12.220	12,167,857
2026-05-27	12.520	12.800	11.960	12.050	12.050	11,835,898
2026-05-26	12.760	12.840	12.320	12.590	12.590	10,104,183
2026-05-25	13.200	13.200	12.650	12.840	12.840	11,478,344
2026-05-22	12.850	13.250	12.530	13.100	13.100	13,269,180
2026-05-21	13.260	13.390	12.600	12.750	12.750	14,113,732
2026-05-20	13.440	13.590	13.040	13.180	13.180	15,090,596
2026-05-19	12.630	13.550	12.630	13.480	13.480	26,918,038
2026-05-18	12.250	12.720	12.250	12.620	12.620	8,590,972
2026-05-15	12.410	12.690	12.270	12.350	12.350	8,602,911
2026-05-14	12.890	12.960	12.370	12.390	12.390	9,000,036
2026-05-13	12.660	12.950	12.620	12.900	12.900	7,805,651
2026-05-12	12.890	12.930	12.640	12.720	12.720	8,215,631
2026-05-11	13.140	13.190	12.840	12.930	12.930	12,074,302
2026-05-08	13.000	13.400	12.900	13.100	13.100	13,462,486
2026-05-07	13.340	13.370	12.830	13.060	13.060	13,804,410
2026-05-06	12.560	13.430	12.560	13.080	13.080	25,092,446
2026-04-30	12.580	12.580	12.180	12.500	12.500	10,192,825
2026-04-29	12.279	12.557	12.250	12.486	12.386	7,965,890
2026-04-28	12.593	12.643	12.207	12.279	12.180	8,286,294
2026-04-27	12.336	12.657	12.157	12.586	12.485	9,337,158
2026-04-24	17.320	17.600	17.180	17.350	12.294	7,354,573
2026-04-23	17.720	17.830	17.290	17.410	12.336	7,842,774
2026-04-22	17.340	17.660	17.270	17.630	12.492	10,750,315

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.1400 CNY
2025-05-16	0.1500 CNY
2024-06-26	0.1009 CNY
2023-05-17	0.4200 CNY
2022-05-18	0.3000 CNY
2021-07-16	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.